Skip to main content
FV logo

First Trust Dorsey Wright Focus 5 ETF

FVNASDAQFirst TrustEquity

$75.22Today:- (-)1Y +19.82%

As of Oct 26, 2026 close

Assets (AUM)
$4.73B
Expense ratio
0.89%
Dividend yield
0.35%
Holdings
7
52-week range
$58.33$76.08
Volume (live)
-
Avg. volume (3M)
73.33K

FV ETF Historical Prices: First Trust Dorsey Wright Focus 5 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202675.2775.5374.9775.4675.4659.74K
Oct 26, 202674.3975.2874.3975.2275.2251.42K
Oct 23, 202673.9874.7573.9574.5274.52107.72K
Oct 22, 202674.4574.7273.8374.3274.3245.87K
Oct 21, 202674.5475.2774.5475.1175.1138.34K
Oct 20, 202673.4374.6573.4374.5474.5465.14K
Oct 19, 202673.3573.8873.3573.5973.5969.05K
Oct 16, 202674.1574.3672.9673.1673.1637.14K
Oct 15, 202673.6574.3473.4574.3274.3250.83K
Oct 14, 202673.8374.4473.6973.7673.7636.11K
Oct 13, 202674.0674.3674.0674.3474.3469.69K
Oct 12, 202675.3075.3074.5074.5974.6043.73K
Oct 9, 202674.5475.0174.4574.9574.9578.65K
Oct 8, 202673.9574.2673.4874.2374.2369.69K
Oct 7, 202674.4374.4373.9273.9573.9576.42K
Oct 6, 202674.7275.0074.2374.4474.4458.45K
Oct 5, 202674.1974.9073.8074.7474.7464.24K
Oct 2, 202674.0974.2773.9774.1074.1065.96K
Oct 1, 202673.3374.0073.3373.7773.77278.19K
Sep 30, 202673.7874.3173.3973.3973.3966.83K
Sep 29, 202673.5873.9273.3273.7973.7958.52K
Sep 28, 202673.7674.1773.6873.9173.9159.50K
Sep 25, 202674.2274.7573.9274.3374.3344.46K
Sep 24, 202673.3774.0973.3573.9573.9570.54K
Sep 23, 202674.4174.4173.7973.9173.91100.10K
Sep 22, 202673.8174.6873.8174.5474.5484.42K
Sep 21, 202673.4073.9772.8773.8573.8597.42K
Sep 18, 202672.9072.9072.2472.6372.6363.63K
Sep 17, 202672.3673.5372.3672.8672.8686.40K
Sep 16, 202671.5872.2371.0971.5871.5898.07K
Sep 15, 202671.7271.9171.4171.5971.5963.52K
Sep 14, 202671.5672.3971.5672.0272.02103.89K
Sep 11, 202672.0872.3972.0072.0972.0948.76K
Sep 10, 202671.6972.1671.4671.6571.65150.44K
Sep 9, 202672.2572.8372.2572.2772.2768.09K
Sep 8, 202673.2773.2772.6072.6272.62147.24K
Sep 4, 202673.0673.5773.0673.4573.45184.88K
Sep 3, 202673.3573.6072.8473.5373.5362.77K
Sep 2, 202672.4072.9272.4072.8672.8640.63K
Sep 1, 202672.7673.0872.1872.4072.40169.00K
Aug 31, 202672.9773.4472.8173.4473.4459.13K
Aug 28, 202674.1374.2673.1473.2473.2442.34K
Aug 27, 202674.3274.6273.9574.5074.5041.84K
Aug 26, 202673.3273.9373.3273.8173.8133.41K
Aug 25, 202673.4973.9373.4573.8273.8265.53K
Aug 24, 202673.5073.5072.8673.2673.2640.13K
Aug 21, 202673.8674.1773.6973.9673.9676.25K
Aug 20, 202673.1873.8073.1873.2373.2335.11K
Aug 19, 202673.7074.1973.5974.0074.0052.09K
Aug 18, 202673.0973.5172.9373.0273.0252.32K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Dorsey Wright Focus 5 ETF Historical Prices

What is OHLC data for FV?

OHLC stands for Open, High, Low, Close - the four key price points for FV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FV?

The adjusted close price for FV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FV price history go?

FV historical price data is available from the ETF's inception on Mar 4, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FV data?

FV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FV?

Trading volume for FV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.